GigaDevice Semiconductor(Beiji historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	124.70	127.94	123.60	124.97	123.37	9,402,407
2022-04-29	120.50	126.72	119.56	124.81	123.22	13,126,663
2022-04-28	124.00	124.00	116.00	118.56	117.05	14,991,954
2022-04-27	113.00	125.30	112.50	125.00	123.40	12,786,366
2022-04-26	123.28	124.65	115.01	115.96	114.48	11,065,071
2022-04-25	126.35	128.00	122.61	123.00	121.43	10,044,388
2022-04-22	131.59	135.14	128.51	130.00	128.34	6,865,697
2022-04-21	131.46	136.00	131.22	132.72	131.03	7,190,193
2022-04-20	136.50	137.37	133.22	133.50	131.80	7,727,362
2022-04-19	138.08	139.00	135.01	135.27	133.54	7,347,218
2022-04-18	131.90	140.40	129.98	139.80	138.02	12,101,826
2022-04-15	129.98	135.00	128.50	132.40	130.71	11,916,596
2022-04-14	124.80	133.10	124.27	130.60	128.93	13,045,575
2022-04-13	126.00	128.88	123.20	123.30	121.73	8,997,761
2022-04-12	123.26	127.70	121.99	127.09	125.47	9,355,640
2022-04-11	131.71	132.74	123.26	123.58	122.00	12,958,545
2022-04-08	133.42	136.49	131.30	134.37	132.66	7,404,211
2022-04-07	134.00	135.68	132.98	132.98	131.28	6,225,403
2022-04-06	139.74	139.80	133.14	134.80	133.08	11,834,564
2022-04-01	139.95	142.00	138.80	140.44	138.65	7,551,879
2022-03-31	145.00	145.81	138.50	141.03	139.23	11,716,197
2022-03-30	142.68	146.97	142.50	146.59	144.72	11,053,510
2022-03-29	151.00	151.68	139.24	141.87	140.06	15,271,347
2022-03-28	151.65	152.84	149.01	149.82	147.91	6,947,384
2022-03-25	157.00	159.00	152.84	153.03	151.08	10,659,717
2022-03-24	156.19	157.00	154.00	154.41	152.44	7,320,340
2022-03-23	160.60	161.47	155.78	157.90	155.88	9,688,903
2022-03-22	160.50	163.58	159.10	159.78	157.74	9,067,595
2022-03-21	161.50	162.67	156.01	159.25	157.22	11,067,941
2022-03-18	162.77	163.99	160.00	161.54	159.48	8,773,569
2022-03-17	165.35	167.00	161.68	162.80	160.72	19,759,373
2022-03-16	151.17	161.00	149.43	160.52	158.47	23,541,083
2022-03-15	152.03	156.05	146.50	146.85	144.98	13,974,635
2022-03-14	155.02	160.58	154.00	154.33	152.36	10,675,565
2022-03-11	155.00	159.37	153.35	157.82	155.81	14,173,018
2022-03-10	160.00	164.00	155.63	159.23	157.20	21,170,402
2022-03-09	152.00	155.05	146.00	154.29	152.32	16,821,853
2022-03-08	149.99	154.51	145.18	150.60	148.68	15,014,206
2022-03-07	154.79	156.30	148.54	150.00	148.09	13,065,771
2022-03-04	150.00	158.58	148.28	154.77	152.79	18,876,935
2022-03-03	151.00	153.30	148.00	148.32	146.43	7,545,506
2022-03-02	152.01	152.01	147.33	150.50	148.58	10,810,193
2022-03-01	153.42	154.97	151.55	153.14	151.19	6,271,631
2022-02-28	154.25	155.97	152.78	153.31	151.35	7,490,271
2022-02-25	154.50	157.08	152.39	154.70	152.73	10,695,172
2022-02-24	152.95	156.72	149.27	151.73	149.79	13,323,655
2022-02-23	146.21	155.00	146.20	153.90	151.94	13,550,981
2022-02-22	143.00	147.59	141.00	146.18	144.31	8,011,270
2022-02-21	146.00	146.64	143.67	144.40	142.56	6,608,874
2022-02-18	147.90	148.50	145.56	145.99	144.13	6,581,244
2022-02-17	145.80	152.30	144.34	149.31	147.40	9,684,800
2022-02-16	147.03	149.03	145.20	145.80	143.94	7,343,347
2022-02-15	141.03	145.66	140.41	145.31	143.46	10,160,246
2022-02-14	138.88	141.96	137.20	139.54	137.76	6,783,559
2022-02-11	143.50	145.88	140.69	141.30	139.50	6,908,940
2022-02-10	144.30	146.94	142.40	145.04	143.19	8,329,467
2022-02-09	140.90	144.43	138.30	143.27	141.44	8,084,266
2022-02-08	144.11	144.74	137.15	140.96	139.16	9,953,786
2022-02-07	142.95	149.81	141.30	143.83	141.99	12,630,400
2022-01-28	147.00	148.33	138.88	139.10	137.32	14,685,267

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.6200 CNY
2022-06-02	1.0600 CNY
2021-05-21	0.7840 CNY
2020-05-07	0.5320 CNY
2019-06-03	0.2850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.